KissMeData/032980/price/prices-20230901.csv at 0849d5ccdce949454b3531fa4cb8da251f17030c

Files

2024-11-17 15:27:48 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230927	160410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	17	2	1.27	58283016	43606	46.04	1345	1365	1317	1742	938	1340	1336.58	2.65	-2906	1406	1373	1352	1319	1298	1362	1308	190	402	500	880	1	1	37993324	516	-5.06	2.10	12	0.11	-268.00	647.00	2135	20230801	-36.44	831	20221018	63.30	2135	-36.44	20230801	960	41.35	20230306	2135	-36.44	20230801	831	63.30	20221018	0.00	N	032980	500	189 억	1008487	N	N	N	N
3	20230927	150412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1348	8	2	0.60	53903903	40367	42.62	1345	1365	1317	1742	938	1340	1335.35	2.65	-1933	1406	1373	1352	1319	1298	1362	1308	190	402	500	880	1	1	37993324	512	-5.03	2.08	12	0.11	-268.00	647.00	2135	20230801	-36.86	831	20221018	62.21	2135	-36.86	20230801	960	40.42	20230306	2135	-36.86	20230801	831	62.21	20221018	0.00	N	032980	500	189 억	1008487	N	N	N	N
4	20230927	140412	57	100.00	KOSDAQ	유통	N	N	N	N	N	1337	-3	5	-0.22	43397735	32513	34.33	1345	1365	1317	1742	938	1340	1334.78	2.65	-3950	1406	1373	1352	1319	1298	1362	1308	190	402	500	880	1	1	37993324	508	-4.99	2.07	12	0.09	-268.00	647.00	2135	20230801	-37.38	831	20221018	60.89	2135	-37.38	20230801	960	39.27	20230306	2135	-37.38	20230801	831	60.89	20221018	0.00	N	032980	500	189 억	1008487	N	N	N	N
5	20230927	130409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1328	-12	5	-0.90	40626914	30437	32.14	1345	1365	1317	1742	938	1340	1334.79	2.65	-3906	1406	1373	1352	1319	1298	1362	1308	190	402	500	880	1	1	37993324	505	-4.96	2.05	12	0.08	-268.00	647.00	2135	20230801	-37.80	831	20221018	59.81	2135	-37.80	20230801	960	38.33	20230306	2135	-37.80	20230801	831	59.81	20221018	0.00	N	032980	500	189 억	1008487	N	N	N	N
6	20230927	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1320	-20	5	-1.49	34034272	25454	26.88	1345	1365	1320	1742	938	1340	1337.09	2.65	-3522	1406	1373	1352	1319	1298	1362	1308	190	402	500	880	1	1	37993324	502	-4.93	2.04	12	0.07	-268.00	647.00	2135	20230801	-38.17	831	20221018	58.84	2135	-38.17	20230801	960	37.50	20230306	2135	-38.17	20230801	831	58.84	20221018	0.00	N	032980	500	189 억	1008487	N	N	N	N
7	20230927	110411	57	100.00	KOSDAQ	유통	N	N	N	N	N	1336	-4	5	-0.30	23803787	17722	18.71	1345	1365	1321	1742	938	1340	1343.18	2.65	-2904	1406	1373	1352	1319	1298	1362	1308	190	402	500	880	1	1	37993324	508	-4.99	2.06	12	0.05	-268.00	647.00	2135	20230801	-37.42	831	20221018	60.77	2135	-37.42	20230801	960	39.17	20230306	2135	-37.42	20230801	831	60.77	20221018	0.00	N	032980	500	189 억	1008487	N	N	N	N
8	20230927	100408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	10	2	0.75	17642763	13100	13.83	1345	1365	1321	1742	938	1340	1346.78	2.65	-1653	1406	1373	1352	1319	1298	1362	1308	190	402	500	880	1	1	37993324	513	-5.04	2.09	12	0.03	-268.00	647.00	2135	20230801	-36.77	831	20221018	62.45	2135	-36.77	20230801	960	40.62	20230306	2135	-36.77	20230801	831	62.45	20221018	0.00	N	032980	500	189 억	1008487	N	N	N	N
9	20230927	090415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	0	3	0.00	43029	32	0.03	1345	1345	1340	1742	938	1340	1344.66	2.65	-13	1406	1373	1352	1319	1298	1362	1308	190	402	500	880	1	1	37993324	509	-5.00	2.07	12	0.00	-268.00	647.00	2135	20230801	-37.24	831	20221018	61.25	2135	-37.24	20230801	960	39.58	20230306	2135	-37.24	20230801	831	61.25	20221018	0.00	N	032980	500	189 억	1008487	N	N	N	N
10	20230926	160408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1340	-29	5	-2.12	127332320	94645	16.51	1370	1385	1331	1779	959	1369	1345.37	2.68	-10661	1483	1425	1377	1319	1271	1402	1296	190	410	500	900	1	1	37993324	509	-5.00	2.07	12	0.25	-268.00	647.00	2135	20230801	-37.24	831	20221018	61.25	2135	-37.24	20230801	960	39.58	20230306	2135	-37.24	20230801	831	61.25	20221018	0.00	N	032980	500	189 억	1019148	N	N	N	N
11	20230926	150410	57	100.00	KOSDAQ	유통	N	N	N	N	N	1343	-26	5	-1.90	113500073	84315	14.71	1370	1385	1331	1779	959	1369	1346.14	2.68	-10661	1483	1425	1377	1319	1271	1402	1296	190	410	500	900	1	1	37993324	510	-5.01	2.08	12	0.22	-268.00	647.00	2135	20230801	-37.10	831	20221018	61.61	2135	-37.10	20230801	960	39.90	20230306	2135	-37.10	20230801	831	61.61	20221018	0.00	N	032980	500	189 억	1019148	N	N	N	N
12	20230926	140405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1356	-13	5	-0.95	60836492	45032	7.85	1370	1385	1331	1779	959	1369	1350.96	2.68	-8381	1483	1425	1377	1319	1271	1402	1296	190	410	500	900	1	1	37993324	515	-5.06	2.10	12	0.12	-268.00	647.00	2135	20230801	-36.49	831	20221018	63.18	2135	-36.49	20230801	960	41.25	20230306	2135	-36.49	20230801	831	63.18	20221018	0.00	N	032980	500	189 억	1019148	N	N	N	N
13	20230926	130406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1352	-17	5	-1.24	55307061	40935	7.14	1370	1385	1331	1779	959	1369	1351.09	2.68	-7060	1483	1425	1377	1319	1271	1402	1296	190	410	500	900	1	1	37993324	514	-5.04	2.09	12	0.11	-268.00	647.00	2135	20230801	-36.67	831	20221018	62.70	2135	-36.67	20230801	960	40.83	20230306	2135	-36.67	20230801	831	62.70	20221018	0.00	N	032980	500	189 억	1019148	N	N	N	N
14	20230926	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1358	-11	5	-0.80	51540150	38167	6.66	1370	1385	1331	1779	959	1369	1350.39	2.68	-6408	1483	1425	1377	1319	1271	1402	1296	190	410	500	900	1	1	37993324	516	-5.07	2.10	12	0.10	-268.00	647.00	2135	20230801	-36.39	831	20221018	63.42	2135	-36.39	20230801	960	41.46	20230306	2135	-36.39	20230801	831	63.42	20221018	0.00	N	032980	500	189 억	1019148	N	N	N	N
15	20230926	110408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1350	-19	5	-1.39	37711978	27891	4.86	1370	1385	1331	1779	959	1369	1352.12	2.68	-5331	1483	1425	1377	1319	1271	1402	1296	190	410	500	900	1	1	37993324	513	-5.04	2.09	12	0.07	-268.00	647.00	2135	20230801	-36.77	831	20221018	62.45	2135	-36.77	20230801	960	40.62	20230306	2135	-36.77	20230801	831	62.45	20221018	0.00	N	032980	500	189 억	1019148	N	N	N	N
16	20230926	100406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-31	5	-2.26	15541319	11540	2.01	1370	1385	1331	1779	959	1369	1346.73	2.68	-2978	1483	1425	1377	1319	1271	1402	1296	190	410	500	900	1	1	37993324	508	-4.99	2.07	12	0.03	-268.00	647.00	2135	20230801	-37.33	831	20221018	61.01	2135	-37.33	20230801	960	39.38	20230306	2135	-37.33	20230801	831	61.01	20221018	0.00	N	032980	500	189 억	1019148	N	N	N	N
17	20230926	090406	57	100.00	KOSDAQ	유통	N	N	N	N	N	1364	-5	5	-0.37	1703045	1244	0.22	1370	1385	1342	1779	959	1369	1369.01	2.68	-1040	1483	1425	1377	1319	1271	1402	1296	190	410	500	900	1	1	37993324	518	-5.09	2.11	12	0.00	-268.00	647.00	2135	20230801	-36.11	831	20221018	64.14	2135	-36.11	20230801	960	42.08	20230306	2135	-36.11	20230801	831	64.14	20221018	0.00	N	032980	500	189 억	1019148	N	N	N	N
18	20230925	160407	57	100.00	KOSDAQ	유통	N	N	N	N	N	1369	-51	5	-3.59	778499073	570080	139.81	1419	1435	1329	1846	994	1420	1365.60	2.52	65141	1508	1463	1415	1370	1322	1486	1393	190	426	500	930	1	1	37993324	520	-5.11	2.12	12	1.50	-268.00	647.00	2135	20230801	-35.88	831	20221018	64.74	2135	-35.88	20230801	960	42.60	20230306	2135	-35.88	20230801	831	64.74	20221018	0.00	N	032980	500	189 억	955983	N	N	N	N
19	20230925	150409	57	100.00	KOSDAQ	유통	N	N	N	N	N	1371	-49	5	-3.45	758322163	555196	136.16	1419	1435	1329	1846	994	1420	1365.86	2.52	64292	1508	1463	1415	1370	1322	1486	1393	190	426	500	930	1	1	37993324	521	-5.12	2.12	12	1.46	-268.00	647.00	2135	20230801	-35.78	831	20221018	64.98	2135	-35.78	20230801	960	42.81	20230306	2135	-35.78	20230801	831	64.98	20221018	0.00	N	032980	500	189 억	955983	N	N	N	N
20	20230925	140402	57	100.00	KOSDAQ	유통	N	N	N	N	N	1338	-82	5	-5.77	637083636	465538	114.17	1419	1435	1329	1846	994	1420	1368.49	2.52	57594	1508	1463	1415	1370	1322	1486	1393	190	426	500	930	1	1	37993324	508	-4.99	2.07	12	1.23	-268.00	647.00	2135	20230801	-37.33	831	20221018	61.01	2135	-37.33	20230801	960	39.38	20230306	2135	-37.33	20230801	831	61.01	20221018	0.00	N	032980	500	189 억	955983	N	N	N	N
21	20230925	130404	57	100.00	KOSDAQ	유통	N	N	N	N	N	1413	-7	5	-0.49	299736132	217127	53.25	1419	1435	1350	1846	994	1420	1380.46	2.52	29507	1508	1463	1415	1370	1322	1486	1393	190	426	500	930	1	1	37993324	537	-5.27	2.18	12	0.57	-268.00	647.00	2135	20230801	-33.82	831	20221018	70.04	2135	-33.82	20230801	960	47.19	20230306	2135	-33.82	20230801	831	70.04	20221018	0.00	N	032980	500	189 억	955983	N	N	N	N
22	20230925	120408	57	100.00	KOSDAQ	유통	N	N	N	N	N	1425	5	2	0.35	289327343	209726	51.43	1419	1435	1350	1846	994	1420	1379.55	2.52	27611	1508	1463	1415	1370	1322	1486	1393	190	426	500	930	1	1	37993324	541	-5.32	2.20	12	0.55	-268.00	647.00	2135	20230801	-33.26	831	20221018	71.48	2135	-33.26	20230801	960	48.44	20230306	2135	-33.26	20230801	831	71.48	20221018	0.00	N	032980	500	189 억	955983	N	N	N	N
23	20230925	110403	57	100.00	KOSDAQ	유통	N	N	N	N	N	1357	-63	5	-4.44	149931169	109147	26.77	1419	1435	1350	1846	994	1420	1373.66	2.52	7679	1508	1463	1415	1370	1322	1486	1393	190	426	500	930	1	1	37993324	516	-5.06	2.10	12	0.29	-268.00	647.00	2135	20230801	-36.44	831	20221018	63.30	2135	-36.44	20230801	960	41.35	20230306	2135	-36.44	20230801	831	63.30	20221018	0.00	N	032980	500	189 억	955983	N	N	N	N
24	20230925	100405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1387	-33	5	-2.32	46135095	33068	8.11	1419	1435	1373	1846	994	1420	1395.16	2.52	-2940	1508	1463	1415	1370	1322	1486	1393	190	426	500	930	1	1	37993324	527	-5.18	2.14	12	0.09	-268.00	647.00	2135	20230801	-35.04	831	20221018	66.91	2135	-35.04	20230801	960	44.48	20230306	2135	-35.04	20230801	831	66.91	20221018	0.00	N	032980	500	189 억	955983	N	N	N	N
25	20230925	090405	57	100.00	KOSDAQ	유통	N	N	N	N	N	1419	-1	5	-0.07	5947026	4191	1.03	1419	1420	1406	1846	994	1420	1419.00	2.52	203	1508	1463	1415	1370	1322	1486	1393	190	426	500	930	1	1	37993324	539	-5.29	2.19	12	0.01	-268.00	647.00	2135	20230801	-33.54	831	20221018	70.76	2135	-33.54	20230801	960	47.81	20230306	2135	-33.54	20230801	831	70.76	20221018	0.00	N	032980	500	189 억	955983	N	N	N	N
26	20230922	160417	57	100.00	KOSDAQ	유통	N	N	N	N	N	1420	-19	5	-1.32	574482421	407762	68.37	1399	1460	1367	1870	1008	1439	1408.86	2.25	99900	1691	1565	1502	1376	1313	1533	1344	190	431	500	940	1	1	37993324	540	-5.30	2.19	12	1.07	-268.00	647.00	2135	20230801	-33.49	831	20221018	70.88	2135	-33.49	20230801	960	47.92	20230306	2135	-33.49	20230801	831	70.88	20221018	0.00	N	032980	500	189 억	856039	N	N	N	N
27	20230922	150415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1428	-11	5	-0.76	538023794	382146	64.08	1399	1460	1367	1870	1008	1439	1407.90	2.25	108802	1691	1565	1502	1376	1313	1533	1344	190	431	500	940	1	1	37993324	543	-5.33	2.21	12	1.01	-268.00	647.00	2135	20230801	-33.11	831	20221018	71.84	2135	-33.11	20230801	960	48.75	20230306	2135	-33.11	20230801	831	71.84	20221018	0.00	N	032980	500	189 억	856039	N	N	N	N
28	20230922	140415	57	100.00	KOSDAQ	유통	N	N	N	N	N	1415	-24	5	-1.67	508101925	361079	60.54	1399	1460	1367	1870	1008	1439	1407.18	2.25	113585	1691	1565	1502	1376	1313	1533	1344	190	431	500	940	1	1	37993324	538	-5.28	2.19	12	0.95	-268.00	647.00	2135	20230801	-33.72	831	20221018	70.28	2135	-33.72	20230801	960	47.40	20230306	2135	-33.72	20230801	831	70.28	20221018	0.00	N	032980	500	189 억	856039	N	N	N	N
29	20230922	130353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1432	-7	5	-0.49	476734301	338954	56.83	1399	1460	1367	1870	1008	1439	1406.49	2.25	123683	1691	1565	1502	1376	1313	1533	1344	190	431	500	940	1	1	37993324	544	-5.34	2.21	12	0.89	-268.00	647.00	2135	20230801	-32.93	831	20221018	72.32	2135	-32.93	20230801	960	49.17	20230306	2135	-32.93	20230801	831	72.32	20221018	0.00	N	032980	500	189 억	856039	N	N	N	N
30	20230922	120351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1431	-8	5	-0.56	451791618	321479	53.90	1399	1460	1367	1870	1008	1439	1405.35	2.25	122735	1691	1565	1502	1376	1313	1533	1344	190	431	500	940	1	1	37993324	544	-5.34	2.21	12	0.85	-268.00	647.00	2135	20230801	-32.97	831	20221018	72.20	2135	-32.97	20230801	960	49.06	20230306	2135	-32.97	20230801	831	72.20	20221018	0.00	N	032980	500	189 억	856039	N	N	N	N
31	20230922	110350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-39	5	-2.71	427514683	304441	51.05	1399	1460	1367	1870	1008	1439	1404.26	2.25	126329	1691	1565	1502	1376	1313	1533	1344	190	431	500	940	1	1	37993324	532	-5.22	2.16	12	0.80	-268.00	647.00	2135	20230801	-34.43	831	20221018	68.47	2135	-34.43	20230801	960	45.83	20230306	2135	-34.43	20230801	831	68.47	20221018	0.00	N	032980	500	189 억	856039	N	N	N	N
32	20230922	100351	57	100.00	KOSDAQ	유통	N	N	N	N	N	1400	-39	5	-2.71	288560652	206023	34.54	1399	1460	1367	1870	1008	1439	1400.62	2.25	85914	1691	1565	1502	1376	1313	1533	1344	190	431	500	940	1	1	37993324	532	-5.22	2.16	12	0.54	-268.00	647.00	2135	20230801	-34.43	831	20221018	68.47	2135	-34.43	20230801	960	45.83	20230306	2135	-34.43	20230801	831	68.47	20221018	0.00	N	032980	500	189 억	856039	N	N	N	N
33	20230922	090346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1460	21	2	1.46	114630556	81613	13.68	1399	1460	1383	1870	1008	1439	1404.56	2.25	66254	1691	1565	1502	1376	1313	1533	1344	190	431	500	940	1	1	37993324	555	-5.45	2.26	12	0.21	-268.00	647.00	2135	20230801	-31.62	831	20221018	75.69	2135	-31.62	20230801	960	52.08	20230306	2135	-31.62	20230801	831	75.69	20221018	0.00	N	032980	500	189 억	856039	N	N	N	N
34	20230921	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1439	-191	5	-11.72	897225395	593960	175.08	1628	1628	1439	2115	1141	1630	1510.77	2.30	-17160	1726	1678	1629	1581	1532	1653	1556	190	485	500	1070	1	1	37993324	547	-5.37	2.22	12	1.56	-268.00	647.00	2135	20230801	-32.60	831	20221018	73.16	2135	-32.60	20230801	960	49.90	20230306	2135	-32.60	20230801	831	73.16	20221018	0.00	N	032980	500	189 억	873199	N	N	N	N
35	20230921	150347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1478	-152	5	-9.33	842677513	556538	164.05	1628	1628	1463	2115	1141	1630	1514.14	2.30	-2498	1726	1678	1629	1581	1532	1653	1556	190	485	500	1070	1	1	37993324	562	-5.51	2.28	12	1.46	-268.00	647.00	2135	20230801	-30.77	831	20221018	77.86	2135	-30.77	20230801	960	53.96	20230306	2135	-30.77	20230801	831	77.86	20221018	0.00	N	032980	500	189 억	873199	N	N	N	N
36	20230921	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1495	-135	5	-8.28	711647364	467975	137.94	1628	1628	1481	2115	1141	1630	1520.70	2.30	15093	1726	1678	1629	1581	1532	1653	1556	190	485	500	1070	1	1	37993324	568	-5.58	2.31	12	1.23	-268.00	647.00	2135	20230801	-29.98	831	20221018	79.90	2135	-29.98	20230801	960	55.73	20230306	2135	-29.98	20230801	831	79.90	20221018	0.00	N	032980	500	189 억	873199	N	N	N	N
37	20230921	130346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1489	-141	5	-8.65	690299694	453684	133.73	1628	1628	1481	2115	1141	1630	1521.54	2.30	22672	1726	1678	1629	1581	1532	1653	1556	190	485	500	1070	1	1	37993324	566	-5.56	2.30	12	1.19	-268.00	647.00	2135	20230801	-30.26	831	20221018	79.18	2135	-30.26	20230801	960	55.10	20230306	2135	-30.26	20230801	831	79.18	20221018	0.00	N	032980	500	189 억	873199	N	N	N	N
38	20230921	120345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1491	-139	5	-8.53	618405204	405677	119.58	1628	1628	1481	2115	1141	1630	1524.38	2.30	31613	1726	1678	1629	1581	1532	1653	1556	190	485	500	1070	1	1	37993324	566	-5.56	2.30	12	1.07	-268.00	647.00	2135	20230801	-30.16	831	20221018	79.42	2135	-30.16	20230801	960	55.31	20230306	2135	-30.16	20230801	831	79.42	20221018	0.00	N	032980	500	189 억	873199	N	N	N	N
39	20230921	110353	57	100.00	KOSDAQ	유통	N	N	N	N	N	1509	-121	5	-7.42	426957927	277860	81.90	1628	1628	1500	2115	1141	1630	1536.59	2.30	31543	1726	1678	1629	1581	1532	1653	1556	190	485	500	1070	1	1	37993324	573	-5.63	2.33	12	0.73	-268.00	647.00	2135	20230801	-29.32	831	20221018	81.59	2135	-29.32	20230801	960	57.19	20230306	2135	-29.32	20230801	831	81.59	20221018	0.00	N	032980	500	189 억	873199	N	N	N	N
40	20230921	100346	57	100.00	KOSDAQ	유통	N	N	N	N	N	1532	-98	5	-6.01	259714735	167291	49.31	1628	1628	1532	2115	1141	1630	1552.47	2.30	19587	1726	1678	1629	1581	1532	1653	1556	190	485	500	1070	1	1	37993324	582	-5.72	2.37	12	0.44	-268.00	647.00	2135	20230801	-28.24	831	20221018	84.36	2135	-28.24	20230801	960	59.58	20230306	2135	-28.24	20230801	831	84.36	20221018	0.00	N	032980	500	189 억	873199	N	N	N	N
41	20230921	090350	57	100.00	KOSDAQ	유통	N	N	N	N	N	1582	-48	5	-2.94	936200	576	0.17	1628	1628	1573	2115	1141	1630	1625.35	2.30	-104	1726	1678	1629	1581	1532	1653	1556	190	485	500	1070	1	1	37993324	601	-5.90	2.45	12	0.00	-268.00	647.00	2135	20230801	-25.90	831	20221018	90.37	2135	-25.90	20230801	960	64.79	20230306	2135	-25.90	20230801	831	90.37	20221018	0.00	N	032980	500	189 억	873199	N	N	N	N
42	20230920	160352	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-28	5	-1.69	546120687	339254	245.77	1658	1677	1580	2155	1161	1658	1609.77	2.41	-42188	1710	1684	1656	1630	1602	1697	1643	190	497	500	1090	1	1	37993324	619	-6.08	2.52	12	0.89	-268.00	647.00	2135	20230801	-23.65	831	20221018	96.15	2135	-23.65	20230801	960	69.79	20230306	2135	-23.65	20230801	831	96.15	20221018	0.00	N	032980	500	189 억	915140	N	N	N	N
43	20230920	150342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-36	5	-2.17	540918713	336054	243.45	1658	1677	1580	2155	1161	1658	1609.62	2.41	-41179	1710	1684	1656	1630	1602	1697	1643	190	497	500	1090	1	1	37993324	616	-6.05	2.51	12	0.88	-268.00	647.00	2135	20230801	-24.03	831	20221018	95.19	2135	-24.03	20230801	960	68.96	20230306	2135	-24.03	20230801	831	95.19	20221018	0.00	N	032980	500	189 억	915140	N	N	N	N
44	20230920	140345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1622	-36	5	-2.17	524134146	325747	235.99	1658	1677	1580	2155	1161	1658	1609.02	2.41	-35074	1710	1684	1656	1630	1602	1697	1643	190	497	500	1090	1	1	37993324	616	-6.05	2.51	12	0.86	-268.00	647.00	2135	20230801	-24.03	831	20221018	95.19	2135	-24.03	20230801	960	68.96	20230306	2135	-24.03	20230801	831	95.19	20221018	0.00	N	032980	500	189 억	915140	N	N	N	N
45	20230920	130344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1589	-69	5	-4.16	412254126	255651	185.20	1658	1677	1584	2155	1161	1658	1612.57	2.41	-24615	1710	1684	1656	1630	1602	1697	1643	190	497	500	1090	1	1	37993324	604	-5.93	2.46	12	0.67	-268.00	647.00	2135	20230801	-25.57	831	20221018	91.22	2135	-25.57	20230801	960	65.52	20230306	2135	-25.57	20230801	831	91.22	20221018	0.00	N	032980	500	189 억	915140	N	N	N	N
46	20230920	120343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1604	-54	5	-3.26	297899222	183705	133.08	1658	1677	1590	2155	1161	1658	1621.62	2.41	-2063	1710	1684	1656	1630	1602	1697	1643	190	497	500	1090	1	1	37993324	609	-5.99	2.48	12	0.48	-268.00	647.00	2135	20230801	-24.87	831	20221018	93.02	2135	-24.87	20230801	960	67.08	20230306	2135	-24.87	20230801	831	93.02	20221018	0.00	N	032980	500	189 억	915140	N	N	N	N
47	20230920	110347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1628	-30	5	-1.81	183411622	112340	81.38	1658	1677	1617	2155	1161	1658	1632.65	2.41	-2471	1710	1684	1656	1630	1602	1697	1643	190	497	500	1090	1	1	37993324	619	-6.07	2.52	12	0.30	-268.00	647.00	2135	20230801	-23.75	831	20221018	95.91	2135	-23.75	20230801	960	69.58	20230306	2135	-23.75	20230801	831	95.91	20221018	0.00	N	032980	500	189 억	915140	N	N	N	N
48	20230920	100337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-18	5	-1.09	81126543	49521	35.88	1658	1677	1630	2155	1161	1658	1638.23	2.41	2740	1710	1684	1656	1630	1602	1697	1643	190	497	500	1090	1	1	37993324	623	-6.12	2.53	12	0.13	-268.00	647.00	2135	20230801	-23.19	831	20221018	97.35	2135	-23.19	20230801	960	70.83	20230306	2135	-23.19	20230801	831	97.35	20221018	0.00	N	032980	500	189 억	915140	N	N	N	N
49	20230920	090345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	15	2	0.90	384231	230	0.17	1658	1677	1653	2155	1161	1658	1670.57	2.41	-81	1710	1684	1656	1630	1602	1697	1643	190	497	500	1090	1	1	37993324	636	-6.24	2.59	12	0.00	-268.00	647.00	2135	20230801	-21.64	831	20221018	101.32	2135	-21.64	20230801	960	74.27	20230306	2135	-21.64	20230801	831	101.32	20221018	0.00	N	032980	500	189 억	915140	N	N	N	N
50	20230919	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	8	2	0.48	227549319	138036	217.41	1650	1682	1628	2145	1155	1650	1648.48	2.41	-649	1681	1665	1649	1633	1617	1657	1625	190	495	500	1080	1	1	37993324	630	-6.19	2.56	12	0.36	-268.00	647.00	2135	20230801	-22.34	831	20221018	99.52	2135	-22.34	20230801	960	72.71	20230306	2135	-22.34	20230801	831	99.52	20221018	0.01	N	032980	500	189 억	915762	N	N	N	N
51	20230919	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1657	7	2	0.42	224792313	136373	214.79	1650	1682	1628	2145	1155	1650	1648.36	2.41	-453	1681	1665	1649	1633	1617	1657	1625	190	495	500	1080	1	1	37993324	630	-6.18	2.56	12	0.36	-268.00	647.00	2135	20230801	-22.39	831	20221018	99.40	2135	-22.39	20230801	960	72.60	20230306	2135	-22.39	20230801	831	99.40	20221018	0.01	N	032980	500	189 억	915762	N	N	N	N
52	20230919	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	5	2	0.30	214434102	130127	204.95	1650	1682	1628	2145	1155	1650	1647.88	2.41	-642	1681	1665	1649	1633	1617	1657	1625	190	495	500	1080	1	1	37993324	629	-6.18	2.56	12	0.34	-268.00	647.00	2135	20230801	-22.48	831	20221018	99.16	2135	-22.48	20230801	960	72.40	20230306	2135	-22.48	20230801	831	99.16	20221018	0.01	N	032980	500	189 억	915762	N	N	N	N
53	20230919	130337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1673	23	2	1.39	198185521	120352	189.56	1650	1682	1628	2145	1155	1650	1646.72	2.41	-900	1681	1665	1649	1633	1617	1657	1625	190	495	500	1080	1	1	37993324	636	-6.24	2.59	12	0.32	-268.00	647.00	2135	20230801	-21.64	831	20221018	101.32	2135	-21.64	20230801	960	74.27	20230306	2135	-21.64	20230801	831	101.32	20221018	0.01	N	032980	500	189 억	915762	N	N	N	N
54	20230919	120347	57	100.00	KOSDAQ	유통	N	N	N	N	N	1662	12	2	0.73	190577636	115792	182.38	1650	1682	1628	2145	1155	1650	1645.86	2.41	-2709	1681	1665	1649	1633	1617	1657	1625	190	495	500	1080	1	1	37993324	631	-6.20	2.57	12	0.30	-268.00	647.00	2135	20230801	-22.15	831	20221018	100.00	2135	-22.15	20230801	960	73.12	20230306	2135	-22.15	20230801	831	100.00	20221018	0.01	N	032980	500	189 억	915762	N	N	N	N
55	20230919	110348	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	9	2	0.55	142341187	86912	136.89	1650	1668	1628	2145	1155	1650	1637.76	2.41	-15377	1681	1665	1649	1633	1617	1657	1625	190	495	500	1080	1	1	37993324	630	-6.19	2.56	12	0.23	-268.00	647.00	2135	20230801	-22.30	831	20221018	99.64	2135	-22.30	20230801	960	72.81	20230306	2135	-22.30	20230801	831	99.64	20221018	0.01	N	032980	500	189 억	915762	N	N	N	N
56	20230919	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1640	-10	5	-0.61	39264356	23836	37.54	1650	1668	1634	2145	1155	1650	1647.27	2.41	-8439	1681	1665	1649	1633	1617	1657	1625	190	495	500	1080	1	1	37993324	623	-6.12	2.53	12	0.06	-268.00	647.00	2135	20230801	-23.19	831	20221018	97.35	2135	-23.19	20230801	960	70.83	20230306	2135	-23.19	20230801	831	97.35	20221018	0.01	N	032980	500	189 억	915762	N	N	N	N
57	20230919	090341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	18	2	1.09	1926013	1167	1.84	1650	1668	1647	2145	1155	1650	1650.40	2.41	627	1681	1665	1649	1633	1617	1657	1625	190	495	500	1080	1	1	37993324	634	-6.22	2.58	12	0.00	-268.00	647.00	2135	20230801	-21.87	831	20221018	100.72	2135	-21.87	20230801	960	73.75	20230306	2135	-21.87	20230801	831	100.72	20221018	0.01	N	032980	500	189 억	915762	N	N	N	N
58	20230918	160345	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-18	5	-1.08	104867852	63491	29.26	1665	1665	1633	2165	1168	1668	1651.70	2.41	322	1731	1699	1670	1638	1609	1685	1624	190	497	500	1100	1	1	37993324	627	-6.16	2.55	12	0.17	-268.00	647.00	2135	20230801	-22.72	831	20221018	98.56	2135	-22.72	20230801	960	71.88	20230306	2135	-22.72	20230801	831	98.56	20221018	0.01	N	032980	500	189 억	915367	N	N	N	N
59	20230918	150340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	-10	5	-0.60	96676064	58534	26.98	1665	1665	1633	2165	1168	1668	1651.62	2.41	1056	1731	1699	1670	1638	1609	1685	1624	190	497	500	1100	1	1	37993324	630	-6.19	2.56	12	0.15	-268.00	647.00	2135	20230801	-22.34	831	20221018	99.52	2135	-22.34	20230801	960	72.71	20230306	2135	-22.34	20230801	831	99.52	20221018	0.01	N	032980	500	189 억	915367	N	N	N	N
60	20230918	140349	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-16	5	-0.96	80296691	48645	22.42	1665	1665	1633	2165	1168	1668	1650.67	2.41	2392	1731	1699	1670	1638	1609	1685	1624	190	497	500	1100	1	1	37993324	628	-6.16	2.55	12	0.13	-268.00	647.00	2135	20230801	-22.62	831	20221018	98.80	2135	-22.62	20230801	960	72.08	20230306	2135	-22.62	20230801	831	98.80	20221018	0.01	N	032980	500	189 억	915367	N	N	N	N
61	20230918	130341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-18	5	-1.08	62496294	37839	17.44	1665	1665	1633	2165	1168	1668	1651.64	2.41	3868	1731	1699	1670	1638	1609	1685	1624	190	497	500	1100	1	1	37993324	627	-6.16	2.55	12	0.10	-268.00	647.00	2135	20230801	-22.72	831	20221018	98.56	2135	-22.72	20230801	960	71.88	20230306	2135	-22.72	20230801	831	98.56	20221018	0.01	N	032980	500	189 억	915367	N	N	N	N
62	20230918	120343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	-19	5	-1.14	59637502	36105	16.64	1665	1665	1633	2165	1168	1668	1651.78	2.41	4008	1731	1699	1670	1638	1609	1685	1624	190	497	500	1100	1	1	37993324	627	-6.15	2.55	12	0.10	-268.00	647.00	2135	20230801	-22.76	831	20221018	98.44	2135	-22.76	20230801	960	71.77	20230306	2135	-22.76	20230801	831	98.44	20221018	0.01	N	032980	500	189 억	915367	N	N	N	N
63	20230918	110344	57	100.00	KOSDAQ	유통	N	N	N	N	N	1652	-16	5	-0.96	48154939	29151	13.44	1665	1665	1633	2165	1168	1668	1651.91	2.41	7630	1731	1699	1670	1638	1609	1685	1624	190	497	500	1100	1	1	37993324	628	-6.16	2.55	12	0.08	-268.00	647.00	2135	20230801	-22.62	831	20221018	98.80	2135	-22.62	20230801	960	72.08	20230306	2135	-22.62	20230801	831	98.80	20221018	0.01	N	032980	500	189 억	915367	N	N	N	N
64	20230918	100338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-9	5	-0.54	32125707	19452	8.97	1665	1665	1633	2165	1168	1668	1651.54	2.41	2831	1731	1699	1670	1638	1609	1685	1624	190	497	500	1100	1	1	37993324	630	-6.19	2.56	12	0.05	-268.00	647.00	2135	20230801	-22.30	831	20221018	99.64	2135	-22.30	20230801	960	72.81	20230306	2135	-22.30	20230801	831	99.64	20221018	0.01	N	032980	500	189 억	915367	N	N	N	N
65	20230918	090336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1634	-34	5	-2.04	692538	423	0.19	1665	1665	1633	2165	1168	1668	1637.21	2.41	193	1731	1699	1670	1638	1609	1685	1624	190	497	500	1100	1	1	37993324	621	-6.10	2.53	12	0.00	-268.00	647.00	2135	20230801	-23.47	831	20221018	96.63	2135	-23.47	20230801	960	70.21	20230306	2135	-23.47	20230801	831	96.63	20221018	0.01	N	032980	500	189 억	915367	N	N	N	N
66	20230915	160341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1668	-4	5	-0.24	358630956	216953	102.90	1702	1702	1641	2170	1171	1672	1653.02	2.46	-19778	1741	1706	1668	1633	1595	1687	1614	190	498	500	1100	1	1	37993324	634	-6.22	2.58	12	0.57	-268.00	647.00	2135	20230801	-21.87	831	20221018	100.72	2135	-21.87	20230801	960	73.75	20230306	2135	-21.87	20230801	831	100.72	20221018	0.01	N	032980	500	189 억	932877	N	N	N	N
67	20230915	150341	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	-3	5	-0.18	339289637	205352	97.40	1702	1702	1641	2170	1171	1672	1652.23	2.46	-17819	1741	1706	1668	1633	1595	1687	1614	190	498	500	1100	1	1	37993324	634	-6.23	2.58	12	0.54	-268.00	647.00	2135	20230801	-21.83	831	20221018	100.84	2135	-21.83	20230801	960	73.85	20230306	2135	-21.83	20230801	831	100.84	20221018	0.01	N	032980	500	189 억	932877	N	N	N	N
68	20230915	140339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-17	5	-1.02	321940532	194934	92.46	1702	1702	1641	2170	1171	1672	1651.54	2.46	-17338	1741	1706	1668	1633	1595	1687	1614	190	498	500	1100	1	1	37993324	629	-6.18	2.56	12	0.51	-268.00	647.00	2135	20230801	-22.48	831	20221018	99.16	2135	-22.48	20230801	960	72.40	20230306	2135	-22.48	20230801	831	99.16	20221018	0.01	N	032980	500	189 억	932877	N	N	N	N
69	20230915	130338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1645	-27	5	-1.61	298205264	180619	85.67	1702	1702	1641	2170	1171	1672	1651.02	2.46	-15876	1741	1706	1668	1633	1595	1687	1614	190	498	500	1100	1	1	37993324	625	-6.14	2.54	12	0.48	-268.00	647.00	2135	20230801	-22.95	831	20221018	97.95	2135	-22.95	20230801	960	71.35	20230306	2135	-22.95	20230801	831	97.95	20221018	0.01	N	032980	500	189 억	932877	N	N	N	N
70	20230915	120342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-22	5	-1.32	264048003	159827	75.80	1702	1702	1641	2170	1171	1672	1652.09	2.46	-2821	1741	1706	1668	1633	1595	1687	1614	190	498	500	1100	1	1	37993324	627	-6.16	2.55	12	0.42	-268.00	647.00	2135	20230801	-22.72	831	20221018	98.56	2135	-22.72	20230801	960	71.88	20230306	2135	-22.72	20230801	831	98.56	20221018	0.01	N	032980	500	189 억	932877	N	N	N	N
71	20230915	110342	57	100.00	KOSDAQ	유통	N	N	N	N	N	1643	-29	5	-1.73	243650044	147404	69.91	1702	1702	1642	2170	1171	1672	1652.94	2.46	-2951	1741	1706	1668	1633	1595	1687	1614	190	498	500	1100	1	1	37993324	624	-6.13	2.54	12	0.39	-268.00	647.00	2135	20230801	-23.04	831	20221018	97.71	2135	-23.04	20230801	960	71.15	20230306	2135	-23.04	20230801	831	97.71	20221018	0.01	N	032980	500	189 억	932877	N	N	N	N
72	20230915	100343	57	100.00	KOSDAQ	유통	N	N	N	N	N	1664	-8	5	-0.48	67330002	40471	19.20	1702	1702	1657	2170	1171	1672	1663.66	2.46	671	1741	1706	1668	1633	1595	1687	1614	190	498	500	1100	1	1	37993324	632	-6.21	2.57	12	0.11	-268.00	647.00	2135	20230801	-22.06	831	20221018	100.24	2135	-22.06	20230801	960	73.33	20230306	2135	-22.06	20230801	831	100.24	20221018	0.01	N	032980	500	189 억	932877	N	N	N	N
73	20230915	090336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1660	-12	5	-0.72	14282387	8554	4.06	1702	1702	1660	2170	1171	1672	1669.67	2.46	-2220	1741	1706	1668	1633	1595	1687	1614	190	498	500	1100	1	1	37993324	631	-6.19	2.57	12	0.02	-268.00	647.00	2135	20230801	-22.25	831	20221018	99.76	2135	-22.25	20230801	960	72.92	20230306	2135	-22.25	20230801	831	99.76	20221018	0.01	N	032980	500	189 억	932877	N	N	N	N
74	20230914	160340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-12	5	-0.71	350678039	210741	34.95	1677	1703	1630	2185	1179	1684	1664.02	2.51	-23434	1821	1752	1690	1621	1559	1787	1656	190	501	500	1110	1	1	37993324	635	-6.24	2.58	12	0.55	-268.00	647.00	2135	20230801	-21.69	831	20221018	101.20	2135	-21.69	20230801	960	74.17	20230306	2135	-21.69	20230801	831	101.20	20221018	0.00	N	032980	500	189 억	954773	N	N	N	N
75	20230914	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1672	-12	5	-0.71	324922376	195322	32.39	1677	1703	1630	2185	1179	1684	1663.52	2.51	-17389	1821	1752	1690	1621	1559	1787	1656	190	501	500	1110	1	1	37993324	635	-6.24	2.58	12	0.51	-268.00	647.00	2135	20230801	-21.69	831	20221018	101.20	2135	-21.69	20230801	960	74.17	20230306	2135	-21.69	20230801	831	101.20	20221018	0.00	N	032980	500	189 억	954773	N	N	N	N
76	20230914	140335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1674	-10	5	-0.59	298246521	179404	29.75	1677	1703	1630	2185	1179	1684	1662.43	2.51	-14777	1821	1752	1690	1621	1559	1787	1656	190	501	500	1110	1	1	37993324	636	-6.25	2.59	12	0.47	-268.00	647.00	2135	20230801	-21.59	831	20221018	101.44	2135	-21.59	20230801	960	74.38	20230306	2135	-21.59	20230801	831	101.44	20221018	0.00	N	032980	500	189 억	954773	N	N	N	N
77	20230914	130333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	1	2	0.06	290661755	174878	29.00	1677	1703	1630	2185	1179	1684	1662.08	2.51	-11986	1821	1752	1690	1621	1559	1787	1656	190	501	500	1110	1	1	37993324	640	-6.29	2.60	12	0.46	-268.00	647.00	2135	20230801	-21.08	831	20221018	102.77	2135	-21.08	20230801	960	75.52	20230306	2135	-21.08	20230801	831	102.77	20221018	0.00	N	032980	500	189 억	954773	N	N	N	N
78	20230914	120340	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	-2	5	-0.12	276636749	166536	27.62	1677	1703	1630	2185	1179	1684	1661.12	2.51	-10134	1821	1752	1690	1621	1559	1787	1656	190	501	500	1110	1	1	37993324	639	-6.28	2.60	12	0.44	-268.00	647.00	2135	20230801	-21.22	831	20221018	102.41	2135	-21.22	20230801	960	75.21	20230306	2135	-21.22	20230801	831	102.41	20221018	0.00	N	032980	500	189 억	954773	N	N	N	N
79	20230914	110335	57	100.00	KOSDAQ	유통	N	N	N	N	N	1675	-9	5	-0.53	230382703	138719	23.00	1677	1703	1630	2185	1179	1684	1660.79	2.51	-6740	1821	1752	1690	1621	1559	1787	1656	190	501	500	1110	1	1	37993324	636	-6.25	2.59	12	0.37	-268.00	647.00	2135	20230801	-21.55	831	20221018	101.56	2135	-21.55	20230801	960	74.48	20230306	2135	-21.55	20230801	831	101.56	20221018	0.00	N	032980	500	189 억	954773	N	N	N	N
80	20230914	100332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1690	6	2	0.36	173007393	104331	17.30	1677	1703	1630	2185	1179	1684	1658.25	2.51	-560	1821	1752	1690	1621	1559	1787	1656	190	501	500	1110	1	1	37993324	642	-6.31	2.61	12	0.27	-268.00	647.00	2135	20230801	-20.84	831	20221018	103.37	2135	-20.84	20230801	960	76.04	20230306	2135	-20.84	20230801	831	103.37	20221018	0.00	N	032980	500	189 억	954773	N	N	N	N
81	20230914	090337	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-8	5	-0.48	19317320	11479	1.90	1677	1703	1676	2185	1179	1684	1682.84	2.51	5782	1821	1752	1690	1621	1559	1787	1656	190	501	500	1110	1	1	37993324	637	-6.25	2.59	12	0.03	-268.00	647.00	2135	20230801	-21.50	831	20221018	101.68	2135	-21.50	20230801	960	74.58	20230306	2135	-21.50	20230801	831	101.68	20221018	0.00	N	032980	500	189 억	954773	N	N	N	N
82	20230913	160339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1684	-16	5	-0.94	1005842022	594124	85.68	1670	1759	1628	2210	1190	1700	1693.00	2.42	39135	1886	1792	1721	1627	1556	1757	1592	190	510	500	1120	1	1	37993324	640	-6.28	2.60	12	1.56	-268.00	647.00	2135	20230801	-21.12	831	20221018	102.65	2135	-21.12	20230801	960	75.42	20230306	2135	-21.12	20230801	831	102.65	20221018	0.00	N	032980	500	189 억	917855	N	N	N	N
83	20230913	150334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	5	2	0.29	885181569	522702	75.38	1670	1759	1628	2210	1190	1700	1693.47	2.42	45631	1886	1792	1721	1627	1556	1757	1592	190	510	500	1120	1	1	37993324	648	-6.36	2.64	12	1.38	-268.00	647.00	2135	20230801	-20.14	831	20221018	105.17	2135	-20.14	20230801	960	77.60	20230306	2135	-20.14	20230801	831	105.17	20221018	0.00	N	032980	500	189 억	917855	N	N	N	N
84	20230913	140338	57	100.00	KOSDAQ	유통	N	N	N	N	N	1704	4	2	0.24	736241518	435687	62.83	1670	1759	1628	2210	1190	1700	1689.84	2.42	25996	1886	1792	1721	1627	1556	1757	1592	190	510	500	1120	1	1	37993324	647	-6.36	2.63	12	1.15	-268.00	647.00	2135	20230801	-20.19	831	20221018	105.05	2135	-20.19	20230801	960	77.50	20230306	2135	-20.19	20230801	831	105.05	20221018	0.00	N	032980	500	189 억	917855	N	N	N	N
85	20230913	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	5	2	0.29	657934976	389654	56.19	1670	1759	1628	2210	1190	1700	1688.51	2.42	35519	1886	1792	1721	1627	1556	1757	1592	190	510	500	1120	1	1	37993324	648	-6.36	2.64	12	1.03	-268.00	647.00	2135	20230801	-20.14	831	20221018	105.17	2135	-20.14	20230801	960	77.60	20230306	2135	-20.14	20230801	831	105.17	20221018	0.00	N	032980	500	189 억	917855	N	N	N	N
86	20230913	120339	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	12	2	0.71	621089111	367992	53.07	1670	1759	1628	2210	1190	1700	1687.78	2.42	45915	1886	1792	1721	1627	1556	1757	1592	190	510	500	1120	1	1	37993324	650	-6.39	2.65	12	0.97	-268.00	647.00	2135	20230801	-19.81	831	20221018	106.02	2135	-19.81	20230801	960	78.33	20230306	2135	-19.81	20230801	831	106.02	20221018	0.00	N	032980	500	189 억	917855	N	N	N	N
87	20230913	110334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1694	-6	5	-0.35	530726650	315256	45.46	1670	1759	1628	2210	1190	1700	1683.48	2.42	14976	1886	1792	1721	1627	1556	1757	1592	190	510	500	1120	1	1	37993324	644	-6.32	2.62	12	0.83	-268.00	647.00	2135	20230801	-20.66	831	20221018	103.85	2135	-20.66	20230801	960	76.46	20230306	2135	-20.66	20230801	831	103.85	20221018	0.00	N	032980	500	189 억	917855	N	N	N	N
88	20230913	100333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1717	17	2	1.00	322496805	193763	27.94	1670	1717	1628	2210	1190	1700	1664.39	2.42	11249	1886	1792	1721	1627	1556	1757	1592	190	510	500	1120	1	1	37993324	652	-6.41	2.65	12	0.51	-268.00	647.00	2135	20230801	-19.58	831	20221018	106.62	2135	-19.58	20230801	960	78.85	20230306	2135	-19.58	20230801	831	106.62	20221018	0.00	N	032980	500	189 억	917855	N	N	N	N
89	20230913	090330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	-56	5	-3.29	37017325	22302	3.22	1670	1671	1642	2210	1190	1700	1659.82	2.42	-1740	1886	1792	1721	1627	1556	1757	1592	190	510	500	1120	1	1	37993324	625	-6.13	2.54	12	0.06	-268.00	647.00	2135	20230801	-23.00	831	20221018	97.83	2135	-23.00	20230801	960	71.25	20230306	2135	-23.00	20230801	831	97.83	20221018	0.00	N	032980	500	189 억	917855	N	N	N	N
90	20230912	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1700	-50	5	-2.86	1198141838	692215	104.08	1741	1815	1650	2275	1225	1750	1730.88	2.49	-30328	1954	1852	1786	1684	1618	1819	1651	190	525	500	1150	1	1	37993324	646	-6.34	2.63	12	1.82	-268.00	647.00	2135	20230801	-20.37	831	20221018	104.57	2135	-20.37	20230801	960	77.08	20230306	2135	-20.37	20230801	831	104.57	20221018	0.00	N	032980	500	189 억	944928	N	N	N	N
91	20230912	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1720	-30	5	-1.71	1160757681	670102	100.76	1741	1815	1650	2275	1225	1750	1732.21	2.49	-28011	1954	1852	1786	1684	1618	1819	1651	190	525	500	1150	1	1	37993324	653	-6.42	2.66	12	1.76	-268.00	647.00	2135	20230801	-19.44	831	20221018	106.98	2135	-19.44	20230801	960	79.17	20230306	2135	-19.44	20230801	831	106.98	20221018	0.00	N	032980	500	189 억	944928	N	N	N	N
92	20230912	140333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1705	-45	5	-2.57	944064190	544527	81.88	1741	1815	1650	2275	1225	1750	1733.73	2.49	25745	1954	1852	1786	1684	1618	1819	1651	190	525	500	1150	1	1	37993324	648	-6.36	2.64	12	1.43	-268.00	647.00	2135	20230801	-20.14	831	20221018	105.17	2135	-20.14	20230801	960	77.60	20230306	2135	-20.14	20230801	831	105.17	20221018	0.00	N	032980	500	189 억	944928	N	N	N	N
93	20230912	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1778	28	2	1.60	885933378	511305	76.88	1741	1815	1650	2275	1225	1750	1732.69	2.49	37041	1954	1852	1786	1684	1618	1819	1651	190	525	500	1150	1	1	37993324	676	-6.63	2.75	12	1.35	-268.00	647.00	2135	20230801	-16.72	831	20221018	113.96	2135	-16.72	20230801	960	85.21	20230306	2135	-16.72	20230801	831	113.96	20221018	0.00	N	032980	500	189 억	944928	N	N	N	N
94	20230912	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1787	37	2	2.11	793350493	459677	69.12	1741	1815	1650	2275	1225	1750	1725.89	2.49	15249	1954	1852	1786	1684	1618	1819	1651	190	525	500	1150	1	1	37993324	679	-6.67	2.76	12	1.21	-268.00	647.00	2135	20230801	-16.30	831	20221018	115.04	2135	-16.30	20230801	960	86.15	20230306	2135	-16.30	20230801	831	115.04	20221018	0.00	N	032980	500	189 억	944928	N	N	N	N
95	20230912	110329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1760	10	2	0.57	693807158	403284	60.64	1741	1815	1650	2275	1225	1750	1720.39	2.49	2292	1954	1852	1786	1684	1618	1819	1651	190	525	500	1150	1	1	37993324	669	-6.57	2.72	12	1.06	-268.00	647.00	2135	20230801	-17.56	831	20221018	111.79	2135	-17.56	20230801	960	83.33	20230306	2135	-17.56	20230801	831	111.79	20221018	0.00	N	032980	500	189 억	944928	N	N	N	N
96	20230912	100329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1751	1	2	0.06	442432885	262633	39.49	1741	1754	1650	2275	1225	1750	1684.61	2.49	36466	1954	1852	1786	1684	1618	1819	1651	190	525	500	1150	1	1	37993324	665	-6.53	2.71	12	0.69	-268.00	647.00	2135	20230801	-17.99	831	20221018	110.71	2135	-17.99	20230801	960	82.40	20230306	2135	-17.99	20230801	831	110.71	20221018	0.00	N	032980	500	189 억	944928	N	N	N	N
97	20230912	090333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1749	-1	5	-0.06	6174381	3548	0.53	1741	1749	1730	2275	1225	1750	1740.24	2.49	-1845	1954	1852	1786	1684	1618	1819	1651	190	525	500	1150	1	1	37993324	665	-6.53	2.70	12	0.01	-268.00	647.00	2135	20230801	-18.08	831	20221018	110.47	2135	-18.08	20230801	960	82.19	20230306	2135	-18.08	20230801	831	110.47	20221018	0.00	N	032980	500	189 억	944928	N	N	N	N
98	20230911	160325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1750	-75	5	-4.11	1176143109	664443	40.13	1834	1888	1720	2370	1278	1825	1770.12	2.60	-45984	1971	1898	1805	1732	1639	1934	1768	190	545	500	1200	1	1	37993324	665	-6.53	2.70	12	1.75	-268.00	647.00	2135	20230801	-18.03	831	20221018	110.59	2135	-18.03	20230801	960	82.29	20230306	2135	-18.03	20230801	831	110.59	20221018	0.02	N	032980	500	189 억	989002	N	N	N	N
99	20230911	150332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1747	-78	5	-4.27	1139824921	643685	38.87	1834	1888	1720	2370	1278	1825	1770.78	2.60	-45756	1971	1898	1805	1732	1639	1934	1768	190	545	500	1200	1	1	37993324	664	-6.52	2.70	12	1.69	-268.00	647.00	2135	20230801	-18.17	831	20221018	110.23	2135	-18.17	20230801	960	81.98	20230306	2135	-18.17	20230801	831	110.23	20221018	0.02	N	032980	500	189 억	989002	N	N	N	N
100	20230911	140334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1752	-73	5	-4.00	999218204	563388	34.02	1834	1888	1720	2370	1278	1825	1773.59	2.60	-79605	1971	1898	1805	1732	1639	1934	1768	190	545	500	1200	1	1	37993324	666	-6.54	2.71	12	1.48	-268.00	647.00	2135	20230801	-17.94	831	20221018	110.83	2135	-17.94	20230801	960	82.50	20230306	2135	-17.94	20230801	831	110.83	20221018	0.02	N	032980	500	189 억	989002	N	N	N	N
101	20230911	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	-71	5	-3.89	687010599	383297	23.15	1834	1888	1753	2370	1278	1825	1792.37	2.60	-121498	1971	1898	1805	1732	1639	1934	1768	190	545	500	1200	1	1	37993324	666	-6.54	2.71	12	1.01	-268.00	647.00	2135	20230801	-17.85	831	20221018	111.07	2135	-17.85	20230801	960	82.71	20230306	2135	-17.85	20230801	831	111.07	20221018	0.02	N	032980	500	189 억	989002	N	N	N	N
102	20230911	120328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1754	-71	5	-3.89	634704216	353545	21.35	1834	1888	1754	2370	1278	1825	1795.26	2.60	-108313	1971	1898	1805	1732	1639	1934	1768	190	545	500	1200	1	1	37993324	666	-6.54	2.71	12	0.93	-268.00	647.00	2135	20230801	-17.85	831	20221018	111.07	2135	-17.85	20230801	960	82.71	20230306	2135	-17.85	20230801	831	111.07	20221018	0.02	N	032980	500	189 억	989002	N	N	N	N
103	20230911	110322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1768	-57	5	-3.12	581149807	323151	19.51	1834	1888	1755	2370	1278	1825	1798.38	2.60	-87344	1971	1898	1805	1732	1639	1934	1768	190	545	500	1200	1	1	37993324	672	-6.60	2.73	12	0.85	-268.00	647.00	2135	20230801	-17.19	831	20221018	112.76	2135	-17.19	20230801	960	84.17	20230306	2135	-17.19	20230801	831	112.76	20221018	0.02	N	032980	500	189 억	989002	N	N	N	N
104	20230911	100325	57	100.00	KOSDAQ	유통	N	N	N	N	N	1761	-64	5	-3.51	493882051	273627	16.52	1834	1888	1755	2370	1278	1825	1804.95	2.60	-83278	1971	1898	1805	1732	1639	1934	1768	190	545	500	1200	1	1	37993324	669	-6.57	2.72	12	0.72	-268.00	647.00	2135	20230801	-17.52	831	20221018	111.91	2135	-17.52	20230801	960	83.44	20230306	2135	-17.52	20230801	831	111.91	20221018	0.02	N	032980	500	189 억	989002	N	N	N	N
105	20230911	090324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1811	-14	5	-0.77	166849952	90458	5.46	1834	1888	1811	2370	1278	1825	1844.50	2.60	-23140	1971	1898	1805	1732	1639	1934	1768	190	545	500	1200	1	1	37993324	688	-6.76	2.80	12	0.24	-268.00	647.00	2135	20230801	-15.18	831	20221018	117.93	2135	-15.18	20230801	960	88.65	20230306	2135	-15.18	20230801	831	117.93	20221018	0.02	N	032980	500	189 억	989002	N	N	N	N
106	20230908	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	113	2	6.60	3000552457	1653110	841.37	1712	1878	1712	2225	1199	1712	1815.09	2.10	202647	1766	1738	1687	1659	1608	1753	1674	190	513	500	1120	1	1	37993324	693	-6.81	2.82	12	4.35	-268.00	647.00	2135	20230801	-14.52	831	20221018	119.61	2135	-14.52	20230801	960	90.10	20230306	2135	-14.52	20230801	831	119.61	20221018	0.02	N	032980	500	189 억	795989	N	N	N	N
107	20230908	150329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1802	90	2	5.26	2843420571	1566571	797.33	1712	1878	1712	2225	1199	1712	1815.06	2.10	211387	1766	1738	1687	1659	1608	1753	1674	190	513	500	1120	1	1	37993324	685	-6.72	2.79	12	4.12	-268.00	647.00	2135	20230801	-15.60	831	20221018	116.85	2135	-15.60	20230801	960	87.71	20230306	2135	-15.60	20230801	831	116.85	20221018	0.02	N	032980	500	189 억	795989	N	N	N	N
108	20230908	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1854	142	2	8.29	2452281564	1349801	687.00	1712	1878	1712	2225	1199	1712	1816.77	2.10	218025	1766	1738	1687	1659	1608	1753	1674	190	513	500	1120	1	1	37993324	704	-6.92	2.87	12	3.55	-268.00	647.00	2135	20230801	-13.16	831	20221018	123.10	2135	-13.16	20230801	960	93.12	20230306	2135	-13.16	20230801	831	123.10	20221018	0.02	N	032980	500	189 억	795989	N	N	N	N
109	20230908	130330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1847	135	2	7.89	1968542521	1089361	554.44	1712	1860	1712	2225	1199	1712	1807.06	2.10	206816	1766	1738	1687	1659	1608	1753	1674	190	513	500	1120	1	1	37993324	702	-6.89	2.85	12	2.87	-268.00	647.00	2135	20230801	-13.49	831	20221018	122.26	2135	-13.49	20230801	960	92.40	20230306	2135	-13.49	20230801	831	122.26	20221018	0.02	N	032980	500	189 억	795989	N	N	N	N
110	20230908	120336	57	100.00	KOSDAQ	유통	N	N	N	N	N	1825	113	2	6.60	1761957597	976902	497.21	1712	1860	1712	2225	1199	1712	1803.62	2.10	160145	1766	1738	1687	1659	1608	1753	1674	190	513	500	1120	1	1	37993324	693	-6.81	2.82	12	2.57	-268.00	647.00	2135	20230801	-14.52	831	20221018	119.61	2135	-14.52	20230801	960	90.10	20230306	2135	-14.52	20230801	831	119.61	20221018	0.02	N	032980	500	189 억	795989	N	N	N	N
111	20230908	110332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1810	98	2	5.72	1552537694	862073	438.76	1712	1860	1712	2225	1199	1712	1800.94	2.10	113819	1766	1738	1687	1659	1608	1753	1674	190	513	500	1120	1	1	37993324	688	-6.75	2.80	12	2.27	-268.00	647.00	2135	20230801	-15.22	831	20221018	117.81	2135	-15.22	20230801	960	88.54	20230306	2135	-15.22	20230801	831	117.81	20221018	0.02	N	032980	500	189 억	795989	N	N	N	N
112	20230908	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1799	87	2	5.08	1128732216	628554	319.91	1712	1860	1712	2225	1199	1712	1795.76	2.10	57281	1766	1738	1687	1659	1608	1753	1674	190	513	500	1120	1	1	37993324	683	-6.71	2.78	12	1.65	-268.00	647.00	2135	20230801	-15.74	831	20221018	116.49	2135	-15.74	20230801	960	87.40	20230306	2135	-15.74	20230801	831	116.49	20221018	0.02	N	032980	500	189 억	795989	N	N	N	N
113	20230908	090334	57	100.00	KOSDAQ	유통	N	N	N	N	N	1770	58	2	3.39	80115588	45738	23.28	1712	1790	1712	2225	1199	1712	1751.62	2.10	11844	1766	1738	1687	1659	1608	1753	1674	190	513	500	1120	1	1	37993324	672	-6.60	2.74	12	0.12	-268.00	647.00	2135	20230801	-17.10	831	20221018	113.00	2135	-17.10	20230801	960	84.38	20230306	2135	-17.10	20230801	831	113.00	20221018	0.02	N	032980	500	189 억	795989	N	N	N	N
114	20230907	160328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1712	62	2	3.76	314702644	187680	137.54	1642	1715	1636	2145	1155	1650	1676.60	1.98	43667	1729	1689	1668	1628	1607	1679	1618	190	495	500	1080	1	1	37993324	650	-6.39	2.65	12	0.49	-268.00	647.00	2135	20230801	-19.81	831	20221018	106.02	2135	-19.81	20230801	960	78.33	20230306	2135	-19.81	20230801	831	106.02	20221018	0.04	N	032980	500	189 억	752435	N	N	N	N
115	20230907	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1671	21	2	1.27	181526232	109323	80.11	1642	1687	1636	2145	1155	1650	1660.46	1.98	14701	1729	1689	1668	1628	1607	1679	1618	190	495	500	1080	1	1	37993324	635	-6.24	2.58	12	0.29	-268.00	647.00	2135	20230801	-21.73	831	20221018	101.08	2135	-21.73	20230801	960	74.06	20230306	2135	-21.73	20230801	831	101.08	20221018	0.04	N	032980	500	189 억	752435	N	N	N	N
116	20230907	140327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	5	2	0.30	143327729	86363	63.29	1642	1687	1636	2145	1155	1650	1659.60	1.98	11819	1729	1689	1668	1628	1607	1679	1618	190	495	500	1080	1	1	37993324	629	-6.18	2.56	12	0.23	-268.00	647.00	2135	20230801	-22.48	831	20221018	99.16	2135	-22.48	20230801	960	72.40	20230306	2135	-22.48	20230801	831	99.16	20221018	0.04	N	032980	500	189 억	752435	N	N	N	N
117	20230907	130329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1658	8	2	0.48	127676960	76931	56.38	1642	1687	1636	2145	1155	1650	1659.63	1.98	10049	1729	1689	1668	1628	1607	1679	1618	190	495	500	1080	1	1	37993324	630	-6.19	2.56	12	0.20	-268.00	647.00	2135	20230801	-22.34	831	20221018	99.52	2135	-22.34	20230801	960	72.71	20230306	2135	-22.34	20230801	831	99.52	20221018	0.04	N	032980	500	189 억	752435	N	N	N	N
118	20230907	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1651	1	2	0.06	125246011	75455	55.30	1642	1687	1636	2145	1155	1650	1659.88	1.98	9601	1729	1689	1668	1628	1607	1679	1618	190	495	500	1080	1	1	37993324	627	-6.16	2.55	12	0.20	-268.00	647.00	2135	20230801	-22.67	831	20221018	98.68	2135	-22.67	20230801	960	71.98	20230306	2135	-22.67	20230801	831	98.68	20221018	0.04	N	032980	500	189 억	752435	N	N	N	N
119	20230907	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	-14	5	-0.85	95056478	57197	41.92	1642	1687	1636	2145	1155	1650	1661.91	1.98	3429	1729	1689	1668	1628	1607	1679	1618	190	495	500	1080	1	1	37993324	622	-6.10	2.53	12	0.15	-268.00	647.00	2135	20230801	-23.37	831	20221018	96.87	2135	-23.37	20230801	960	70.42	20230306	2135	-23.37	20230801	831	96.87	20221018	0.04	N	032980	500	189 억	752435	N	N	N	N
120	20230907	100328	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	15	2	0.91	64008135	38385	28.13	1642	1687	1636	2145	1155	1650	1667.53	1.98	-2505	1729	1689	1668	1628	1607	1679	1618	190	495	500	1080	1	1	37993324	633	-6.21	2.57	12	0.10	-268.00	647.00	2135	20230801	-22.01	831	20221018	100.36	2135	-22.01	20230801	960	73.44	20230306	2135	-22.01	20230801	831	100.36	20221018	0.04	N	032980	500	189 억	752435	N	N	N	N
121	20230907	090332	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	0	3	0.00	867606	530	0.39	1642	1650	1636	2145	1155	1650	1636.99	1.98	211	1729	1689	1668	1628	1607	1679	1618	190	495	500	1080	1	1	37993324	627	-6.16	2.55	12	0.00	-268.00	647.00	2135	20230801	-22.72	831	20221018	98.56	2135	-22.72	20230801	960	71.88	20230306	2135	-22.72	20230801	831	98.56	20221018	0.04	N	032980	500	189 억	752435	N	N	N	N
122	20230906	160327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1650	-39	5	-2.31	226679427	136342	57.30	1708	1708	1647	2195	1183	1689	1662.58	2.02	-15544	1776	1732	1674	1630	1572	1754	1652	190	506	500	1110	1	1	37993324	627	-6.16	2.55	12	0.36	-268.00	647.00	2135	20230801	-22.72	831	20221018	98.56	2135	-22.72	20230801	960	71.88	20230306	2135	-22.72	20230801	831	98.56	20221018	0.04	N	032980	500	189 억	767979	N	N	N	N
123	20230906	150327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1656	-33	5	-1.95	204349614	122811	51.62	1708	1708	1650	2195	1183	1689	1663.94	2.02	-13687	1776	1732	1674	1630	1572	1754	1652	190	506	500	1110	1	1	37993324	629	-6.18	2.56	12	0.32	-268.00	647.00	2135	20230801	-22.44	831	20221018	99.28	2135	-22.44	20230801	960	72.50	20230306	2135	-22.44	20230801	831	99.28	20221018	0.04	N	032980	500	189 억	767979	N	N	N	N
124	20230906	140329	57	100.00	KOSDAQ	유통	N	N	N	N	N	1666	-23	5	-1.36	116002731	69422	29.18	1708	1708	1656	2195	1183	1689	1670.98	2.02	-16362	1776	1732	1674	1630	1572	1754	1652	190	506	500	1110	1	1	37993324	633	-6.22	2.57	12	0.18	-268.00	647.00	2135	20230801	-21.97	831	20221018	100.48	2135	-21.97	20230801	960	73.54	20230306	2135	-21.97	20230801	831	100.48	20221018	0.04	N	032980	500	189 억	767979	N	N	N	N
125	20230906	130327	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-24	5	-1.42	96454159	57645	24.23	1708	1708	1660	2195	1183	1689	1673.24	2.02	-15869	1776	1732	1674	1630	1572	1754	1652	190	506	500	1110	1	1	37993324	633	-6.21	2.57	12	0.15	-268.00	647.00	2135	20230801	-22.01	831	20221018	100.36	2135	-22.01	20230801	960	73.44	20230306	2135	-22.01	20230801	831	100.36	20221018	0.04	N	032980	500	189 억	767979	N	N	N	N
126	20230906	120330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1665	-24	5	-1.42	86010006	51359	21.59	1708	1708	1661	2195	1183	1689	1674.68	2.02	-15847	1776	1732	1674	1630	1572	1754	1652	190	506	500	1110	1	1	37993324	633	-6.21	2.57	12	0.14	-268.00	647.00	2135	20230801	-22.01	831	20221018	100.36	2135	-22.01	20230801	960	73.44	20230306	2135	-22.01	20230801	831	100.36	20221018	0.04	N	032980	500	189 억	767979	N	N	N	N
127	20230906	110330	57	100.00	KOSDAQ	유통	N	N	N	N	N	1669	-20	5	-1.18	68893496	41063	17.26	1708	1708	1663	2195	1183	1689	1677.75	2.02	-15980	1776	1732	1674	1630	1572	1754	1652	190	506	500	1110	1	1	37993324	634	-6.23	2.58	12	0.11	-268.00	647.00	2135	20230801	-21.83	831	20221018	100.84	2135	-21.83	20230801	960	73.85	20230306	2135	-21.83	20230801	831	100.84	20221018	0.04	N	032980	500	189 억	767979	N	N	N	N
128	20230906	100321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1677	-12	5	-0.71	52906896	31470	13.23	1708	1708	1664	2195	1183	1689	1681.19	2.02	-14032	1776	1732	1674	1630	1572	1754	1652	190	506	500	1110	1	1	37993324	637	-6.26	2.59	12	0.08	-268.00	647.00	2135	20230801	-21.45	831	20221018	101.81	2135	-21.45	20230801	960	74.69	20230306	2135	-21.45	20230801	831	101.81	20221018	0.04	N	032980	500	189 억	767979	N	N	N	N
129	20230906	090323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1676	-13	5	-0.77	3806564	2249	0.95	1708	1708	1673	2195	1183	1689	1692.56	2.02	-1929	1776	1732	1674	1630	1572	1754	1652	190	506	500	1110	1	1	37993324	637	-6.25	2.59	12	0.01	-268.00	647.00	2135	20230801	-21.50	831	20221018	101.68	2135	-21.50	20230801	960	74.58	20230306	2135	-21.50	20230801	831	101.68	20221018	0.04	N	032980	500	189 억	767979	N	N	N	N
130	20230905	160323	57	100.00	KOSDAQ	유통	N	N	N	N	N	1689	53	2	3.24	400464295	237915	269.88	1616	1718	1616	2125	1146	1636	1683.22	1.92	34061	1681	1658	1626	1603	1571	1670	1615	190	489	500	1070	1	1	37993324	642	-6.30	2.61	12	0.63	-268.00	647.00	2135	20230801	-20.89	831	20221018	103.25	2135	-20.89	20230801	960	75.94	20230306	2135	-20.89	20230801	831	103.25	20221018	0.04	N	032980	500	189 억	730908	N	N	N	N
131	20230905	150333	57	100.00	KOSDAQ	유통	N	N	N	N	N	1682	46	2	2.81	378917349	225113	255.36	1616	1718	1616	2125	1146	1636	1683.23	1.92	33459	1681	1658	1626	1603	1571	1670	1615	190	489	500	1070	1	1	37993324	639	-6.28	2.60	12	0.59	-268.00	647.00	2135	20230801	-21.22	831	20221018	102.41	2135	-21.22	20230801	960	75.21	20230306	2135	-21.22	20230801	831	102.41	20221018	0.04	N	032980	500	189 억	730908	N	N	N	N
132	20230905	140326	57	100.00	KOSDAQ	유통	N	N	N	N	N	1683	47	2	2.87	346369654	205803	233.45	1616	1718	1616	2125	1146	1636	1683.02	1.92	31815	1681	1658	1626	1603	1571	1670	1615	190	489	500	1070	1	1	37993324	639	-6.28	2.60	12	0.54	-268.00	647.00	2135	20230801	-21.17	831	20221018	102.53	2135	-21.17	20230801	960	75.31	20230306	2135	-21.17	20230801	831	102.53	20221018	0.04	N	032980	500	189 억	730908	N	N	N	N
133	20230905	130317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1706	70	2	4.28	306055956	182081	206.54	1616	1718	1616	2125	1146	1636	1680.88	1.92	36615	1681	1658	1626	1603	1571	1670	1615	190	489	500	1070	1	1	37993324	648	-6.37	2.64	12	0.48	-268.00	647.00	2135	20230801	-20.09	831	20221018	105.29	2135	-20.09	20230801	960	77.71	20230306	2135	-20.09	20230801	831	105.29	20221018	0.04	N	032980	500	189 억	730908	N	N	N	N
134	20230905	120324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1692	56	2	3.42	194797807	116721	132.40	1616	1692	1616	2125	1146	1636	1668.92	1.92	37379	1681	1658	1626	1603	1571	1670	1615	190	489	500	1070	1	1	37993324	643	-6.31	2.62	12	0.31	-268.00	647.00	2135	20230801	-20.75	831	20221018	103.61	2135	-20.75	20230801	960	76.25	20230306	2135	-20.75	20230801	831	103.61	20221018	0.04	N	032980	500	189 억	730908	N	N	N	N
135	20230905	110324	57	100.00	KOSDAQ	유통	N	N	N	N	N	1685	49	2	3.00	109714087	66230	75.13	1616	1685	1616	2125	1146	1636	1656.56	1.92	39786	1681	1658	1626	1603	1571	1670	1615	190	489	500	1070	1	1	37993324	640	-6.29	2.60	12	0.17	-268.00	647.00	2135	20230801	-21.08	831	20221018	102.77	2135	-21.08	20230801	960	75.52	20230306	2135	-21.08	20230801	831	102.77	20221018	0.04	N	032980	500	189 억	730908	N	N	N	N
136	20230905	100322	57	100.00	KOSDAQ	유통	N	N	N	N	N	1649	13	2	0.79	52184505	31801	36.07	1616	1659	1616	2125	1146	1636	1640.97	1.92	16449	1681	1658	1626	1603	1571	1670	1615	190	489	500	1070	1	1	37993324	627	-6.15	2.55	12	0.08	-268.00	647.00	2135	20230801	-22.76	831	20221018	98.44	2135	-22.76	20230801	960	71.77	20230306	2135	-22.76	20230801	831	98.44	20221018	0.04	N	032980	500	189 억	730908	N	N	N	N
137	20230905	090317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1644	8	2	0.49	1164613	718	0.81	1616	1645	1616	2125	1146	1636	1622.02	1.92	67	1681	1658	1626	1603	1571	1670	1615	190	489	500	1070	1	1	37993324	625	-6.13	2.54	12	0.00	-268.00	647.00	2135	20230801	-23.00	831	20221018	97.83	2135	-23.00	20230801	960	71.25	20230306	2135	-23.00	20230801	831	97.83	20221018	0.04	N	032980	500	189 억	730908	N	N	N	N
138	20230904	160321	57	100.00	KOSDAQ	유통	N	N	N	N	N	1636	19	2	1.18	143311164	88156	46.00	1600	1649	1594	2100	1132	1617	1625.65	1.91	6132	1703	1660	1636	1593	1569	1648	1581	190	483	500	1060	1	1	37993324	622	-6.10	2.53	12	0.23	-268.00	647.00	2135	20230801	-23.37	831	20221018	96.87	2135	-23.37	20230801	960	70.42	20230306	2135	-23.37	20230801	831	96.87	20221018	0.04	N	032980	500	189 억	725392	N	N	N	N
139	20230904	150315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	13	2	0.80	140840843	86644	45.21	1600	1649	1594	2100	1132	1617	1625.51	1.91	6026	1703	1660	1636	1593	1569	1648	1581	190	483	500	1060	1	1	37993324	619	-6.08	2.52	12	0.23	-268.00	647.00	2135	20230801	-23.65	831	20221018	96.15	2135	-23.65	20230801	960	69.79	20230306	2135	-23.65	20230801	831	96.15	20221018	0.04	N	032980	500	189 억	725392	N	N	N	N
140	20230904	140315	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	18	2	1.11	133905275	82387	42.99	1600	1649	1594	2100	1132	1617	1625.32	1.91	5696	1703	1660	1636	1593	1569	1648	1581	190	483	500	1060	1	1	37993324	621	-6.10	2.53	12	0.22	-268.00	647.00	2135	20230801	-23.42	831	20221018	96.75	2135	-23.42	20230801	960	70.31	20230306	2135	-23.42	20230801	831	96.75	20221018	0.04	N	032980	500	189 억	725392	N	N	N	N
141	20230904	130319	57	100.00	KOSDAQ	유통	N	N	N	N	N	1635	18	2	1.11	117280730	72204	37.67	1600	1649	1594	2100	1132	1617	1624.30	1.91	10014	1703	1660	1636	1593	1569	1648	1581	190	483	500	1060	1	1	37993324	621	-6.10	2.53	12	0.19	-268.00	647.00	2135	20230801	-23.42	831	20221018	96.75	2135	-23.42	20230801	960	70.31	20230306	2135	-23.42	20230801	831	96.75	20221018	0.04	N	032980	500	189 억	725392	N	N	N	N
142	20230904	120314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1623	6	2	0.37	93293271	57361	29.93	1600	1649	1594	2100	1132	1617	1626.42	1.91	9784	1703	1660	1636	1593	1569	1648	1581	190	483	500	1060	1	1	37993324	617	-6.06	2.51	12	0.15	-268.00	647.00	2135	20230801	-23.98	831	20221018	95.31	2135	-23.98	20230801	960	69.06	20230306	2135	-23.98	20230801	831	95.31	20221018	0.04	N	032980	500	189 억	725392	N	N	N	N
143	20230904	110310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1624	7	2	0.43	90272282	55501	28.96	1600	1649	1594	2100	1132	1617	1626.50	1.91	9451	1703	1660	1636	1593	1569	1648	1581	190	483	500	1060	1	1	37993324	617	-6.06	2.51	12	0.15	-268.00	647.00	2135	20230801	-23.93	831	20221018	95.43	2135	-23.93	20230801	960	69.17	20230306	2135	-23.93	20230801	831	95.43	20221018	0.04	N	032980	500	189 억	725392	N	N	N	N
144	20230904	100310	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	13	2	0.80	39155742	24036	12.54	1600	1649	1594	2100	1132	1617	1629.05	1.91	-1851	1703	1660	1636	1593	1569	1648	1581	190	483	500	1060	1	1	37993324	619	-6.08	2.52	12	0.06	-268.00	647.00	2135	20230801	-23.65	831	20221018	96.15	2135	-23.65	20230801	960	69.79	20230306	2135	-23.65	20230801	831	96.15	20221018	0.04	N	032980	500	189 억	725392	N	N	N	N
145	20230904	090316	57	100.00	KOSDAQ	유통	N	N	N	N	N	1594	-23	5	-1.42	3593290	2243	1.17	1600	1616	1594	2100	1132	1617	1602.00	1.91	-59	1703	1660	1636	1593	1569	1648	1581	190	483	500	1060	1	1	37993324	606	-5.95	2.46	12	0.01	-268.00	647.00	2135	20230801	-25.34	831	20221018	91.82	2135	-25.34	20230801	960	66.04	20230306	2135	-25.34	20230801	831	91.82	20221018	0.04	N	032980	500	189 억	725392	N	N	N	N
146	20230901	160312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1617	-49	5	-2.94	313333608	191661	153.22	1652	1679	1612	2165	1167	1666	1634.83	1.96	-20008	1706	1685	1669	1648	1632	1696	1659	190	499	500	1090	1	1	37993324	614	-6.03	2.50	12	0.50	-268.00	647.00	2135	20230801	-24.26	831	20221018	94.58	2135	-24.26	20230801	960	68.44	20230306	2135	-24.26	20230801	831	94.58	20221018	0.05	N	032980	500	189 억	746174	N	N	N	N
147	20230901	150317	57	100.00	KOSDAQ	유통	N	N	N	N	N	1630	-36	5	-2.16	282607751	172650	138.02	1652	1679	1619	2165	1167	1666	1636.88	1.96	-18462	1706	1685	1669	1648	1632	1696	1659	190	499	500	1090	1	1	37993324	619	-6.08	2.52	12	0.45	-268.00	647.00	2135	20230801	-23.65	831	20221018	96.15	2135	-23.65	20230801	960	69.79	20230306	2135	-23.65	20230801	831	96.15	20221018	0.05	N	032980	500	189 억	746174	N	N	N	N
148	20230901	140314	57	100.00	KOSDAQ	유통	N	N	N	N	N	1626	-40	5	-2.40	234215251	142917	114.25	1652	1679	1619	2165	1167	1666	1638.82	1.96	-19098	1706	1685	1669	1648	1632	1696	1659	190	499	500	1090	1	1	37993324	618	-6.07	2.51	12	0.38	-268.00	647.00	2135	20230801	-23.84	831	20221018	95.67	2135	-23.84	20230801	960	69.38	20230306	2135	-23.84	20230801	831	95.67	20221018	0.05	N	032980	500	189 억	746174	N	N	N	N
149	20230901	130311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1620	-46	5	-2.76	195984859	119402	95.45	1652	1679	1619	2165	1167	1666	1641.39	1.96	-2041	1706	1685	1669	1648	1632	1696	1659	190	499	500	1090	1	1	37993324	615	-6.04	2.50	12	0.31	-268.00	647.00	2135	20230801	-24.12	831	20221018	94.95	2135	-24.12	20230801	960	68.75	20230306	2135	-24.12	20230801	831	94.95	20221018	0.05	N	032980	500	189 억	746174	N	N	N	N
150	20230901	120313	57	100.00	KOSDAQ	유통	N	N	N	N	N	1667	1	2	0.06	82880039	50260	40.18	1652	1679	1635	2165	1167	1666	1649.03	1.96	-5725	1706	1685	1669	1648	1632	1696	1659	190	499	500	1090	1	1	37993324	633	-6.22	2.58	12	0.13	-268.00	647.00	2135	20230801	-21.92	831	20221018	100.60	2135	-21.92	20230801	960	73.65	20230306	2135	-21.92	20230801	831	100.60	20221018	0.05	N	032980	500	189 억	746174	N	N	N	N
151	20230901	110312	57	100.00	KOSDAQ	유통	N	N	N	N	N	1659	-7	5	-0.42	72170118	43850	35.06	1652	1666	1635	2165	1167	1666	1645.84	1.96	-3610	1706	1685	1669	1648	1632	1696	1659	190	499	500	1090	1	1	37993324	630	-6.19	2.56	12	0.12	-268.00	647.00	2135	20230801	-22.30	831	20221018	99.64	2135	-22.30	20230801	960	72.81	20230306	2135	-22.30	20230801	831	99.64	20221018	0.05	N	032980	500	189 억	746174	N	N	N	N
152	20230901	100311	57	100.00	KOSDAQ	유통	N	N	N	N	N	1655	-11	5	-0.66	31151678	18910	15.12	1652	1666	1640	2165	1167	1666	1647.37	1.96	-3082	1706	1685	1669	1648	1632	1696	1659	190	499	500	1090	1	1	37993324	629	-6.18	2.56	12	0.05	-268.00	647.00	2135	20230801	-22.48	831	20221018	99.16	2135	-22.48	20230801	960	72.40	20230306	2135	-22.48	20230801	831	99.16	20221018	0.05	N	032980	500	189 억	746174	N	N	N	N
153	20230901	090308	57	100.00	KOSDAQ	유통	N	N	N	N	N	1641	-25	5	-1.50	2909440	1762	1.41	1652	1665	1641	2165	1167	1666	1651.21	1.96	-1608	1706	1685	1669	1648	1632	1696	1659	190	499	500	1090	1	1	37993324	623	-6.12	2.54	12	0.00	-268.00	647.00	2135	20230801	-23.14	831	20221018	97.47	2135	-23.14	20230801	960	70.94	20230306	2135	-23.14	20230801	831	97.47	20221018	0.05	N	032980	500	189 억	746174	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History